Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 22.51 | 22.73 | 22.07 | 22.07 | 5,668,125 | -0.48(-2.14%) |
Jul 28, 2005 | 22.47 | 22.57 | 22.29 | 22.56 | 4,233,564 | +0.04(+0.17%) |
Jul 27, 2005 | 22.53 | 22.68 | 22.26 | 22.52 | 6,778,401 | -0.13(-0.58%) |
Jul 26, 2005 | 22.45 | 22.70 | 22.31 | 22.65 | 7,999,392 | +0.33(+1.46%) |
Jul 25, 2005 | 21.98 | 22.59 | 21.94 | 22.32 | 7,148,911 | +0.25(+1.13%) |
Jul 22, 2005 | 21.49 | 22.38 | 21.46 | 22.07 | 15,629,371 | +1.05(+5.00%) |
Jul 21, 2005 | 21.67 | 21.72 | 20.84 | 21.02 | 12,648,300 | -0.86(-3.91%) |
Jul 20, 2005 | 21.42 | 21.88 | 21.32 | 21.88 | 7,874,864 | +0.17(+0.79%) |
Jul 19, 2005 | 21.51 | 21.74 | 21.18 | 21.71 | 5,212,433 | +0.30(+1.42%) |
Jul 18, 2005 | 21.52 | 21.52 | 21.32 | 21.40 | 6,296,371 | -0.19(-0.87%) |
Jul 15, 2005 | 21.78 | 21.80 | 21.40 | 21.59 | 6,212,278 | -0.13(-0.61%) |
Jul 14, 2005 | 21.96 | 21.99 | 21.55 | 21.72 | 8,008,589 | -0.07(-0.32%) |
Jul 13, 2005 | 21.73 | 21.94 | 21.57 | 21.79 | 4,838,663 | +0.16(+0.72%) |
Jul 12, 2005 | 21.64 | 21.82 | 21.46 | 21.64 | 5,611,567 | -0.05(-0.25%) |
Jul 11, 2005 | 21.52 | 21.80 | 21.40 | 21.69 | 9,165,083 | +0.31(+1.46%) |
Jul 08, 2005 | 20.76 | 21.40 | 20.70 | 21.38 | 9,842,369 | +0.56(+2.69%) |
Jul 07, 2005 | 20.44 | 20.87 | 20.38 | 20.82 | 9,588,105 | +0.22(+1.06%) |
Jul 06, 2005 | 19.94 | 20.83 | 19.89 | 20.60 | 12,539,515 | +0.61(+3.04%) |
Jul 05, 2005 | 19.72 | 20.20 | 19.66 | 19.99 | 6,374,217 | +0.16(+0.78%) |
Jul 01, 2005 | 19.97 | 20.02 | 19.64 | 19.84 | 3,808,115 | -0.02(-0.08%) |
Jun 30, 2005 | 19.89 | 20.08 | 19.80 | 19.85 | 6,376,215 | -0.02(-0.12%) |
Jun 29, 2005 | 20.01 | 20.02 | 19.68 | 19.88 | 5,789,467 | -0.08(-0.39%) |
Jun 28, 2005 | 20.05 | 20.17 | 19.90 | 19.95 | 7,183,263 | -0.02(-0.12%) |
Jun 27, 2005 | 20.27 | 20.43 | 19.81 | 19.98 | 8,458,097 | -0.31(-1.53%) |
Jun 24, 2005 | 20.44 | 20.49 | 20.18 | 20.29 | 8,929,569 | -0.12(-0.61%) |
Jun 23, 2005 | 20.76 | 20.90 | 20.40 | 20.41 | 18,000,668 | -0.32(-1.54%) |
Jun 22, 2005 | 20.75 | 20.91 | 20.63 | 20.73 | 9,295,393 | +0.03(+0.15%) |
Jun 21, 2005 | 20.46 | 20.75 | 20.40 | 20.70 | 7,304,250 | +0.17(+0.83%) |
Jun 20, 2005 | 20.51 | 20.79 | 20.44 | 20.53 | 6,720,991 | -0.10(-0.49%) |
Jun 17, 2005 | 20.97 | 21.01 | 20.52 | 20.63 | 7,683,774 | -0.12(-0.56%) |
Jun 16, 2005 | 20.57 | 20.94 | 20.49 | 20.75 | 8,755,082 | +0.20(+0.99%) |
Jun 15, 2005 | 20.73 | 20.78 | 20.22 | 20.55 | 14,193,780 | -0.07(-0.34%) |
Jun 14, 2005 | 20.94 | 21.10 | 20.52 | 20.62 | 6,170,154 | -0.31(-1.49%) |
Jun 13, 2005 | 20.86 | 21.22 | 20.80 | 20.93 | 7,286,089 | +0.07(+0.34%) |
Jun 10, 2005 | 21.36 | 21.43 | 20.80 | 20.86 | 9,585,896 | -0.66(-3.08%) |
Jun 09, 2005 | 21.03 | 21.54 | 20.84 | 21.52 | 15,156,047 | -0.34(-1.57%) |
Jun 08, 2005 | 21.88 | 22.04 | 21.67 | 21.86 | 9,203,139 | +0.19(+0.90%) |
Jun 07, 2005 | 22.10 | 22.52 | 21.64 | 21.67 | 8,283,971 | -0.37(-1.70%) |
Jun 06, 2005 | 21.96 | 22.13 | 21.81 | 22.04 | 5,130,854 | +0.07(+0.32%) |
Jun 03, 2005 | 22.47 | 22.53 | 21.96 | 21.97 | 5,224,492 | -0.45(-2.01%) |
Jun 02, 2005 | 21.87 | 22.44 | 21.81 | 22.42 | 6,955,664 | +0.51(+2.35%) |
Jun 01, 2005 | 21.67 | 21.99 | 21.53 | 21.91 | 7,241,907 | +0.29(+1.33%) |
May 31, 2005 | 21.92 | 22.09 | 21.61 | 21.62 | 7,453,999 | -0.28(-1.28%) |
May 27, 2005 | 22.15 | 22.18 | 21.71 | 21.90 | 4,137,530 | -0.29(-1.30%) |
May 26, 2005 | 21.89 | 22.35 | 21.89 | 22.19 | 7,047,911 | +0.39(+1.79%) |
May 25, 2005 | 21.65 | 21.96 | 21.61 | 21.80 | 5,371,020 | -0.33(-1.51%) |
May 24, 2005 | 21.99 | 22.13 | 21.80 | 22.13 | 7,047,884 | +0.14(+0.64%) |
May 23, 2005 | 22.03 | 22.32 | 21.79 | 21.99 | 10,958,643 | -0.09(-0.39%) |
May 20, 2005 | 21.64 | 22.08 | 21.46 | 22.08 | 9,261,732 | +0.51(+2.35%) |
May 19, 2005 | 21.47 | 21.95 | 21.40 | 21.57 | 8,958,563 | +0.20(+0.95%) |
May 18, 2005 | 21.01 | 21.43 | 20.73 | 21.37 | 8,466,247 | +0.44(+2.08%) |
May 17, 2005 | 20.94 | 21.01 | 20.66 | 20.94 | 6,193,739 | -0.12(-0.59%) |
May 16, 2005 | 20.97 | 21.13 | 20.84 | 21.06 | 5,027,207 | +0.17(+0.82%) |
May 13, 2005 | 20.61 | 21.18 | 20.40 | 20.89 | 9,596,665 | +0.55(+2.72%) |
May 12, 2005 | 20.42 | 20.67 | 20.22 | 20.34 | 9,243,297 | -0.01(-0.04%) |
May 11, 2005 | 20.76 | 20.90 | 20.11 | 20.34 | 13,040,319 | -0.39(-1.88%) |
May 10, 2005 | 20.80 | 21.01 | 20.55 | 20.73 | 6,432,035 | -0.17(-0.82%) |
May 09, 2005 | 20.90 | 21.14 | 20.80 | 20.90 | 7,132,598 | -0.05(-0.26%) |
May 06, 2005 | 21.11 | 21.11 | 20.83 | 20.96 | 5,461,569 | -0.01(-0.04%) |
May 05, 2005 | 20.80 | 21.01 | 20.71 | 20.97 | 6,290,071 | +0.09(+0.45%) |
May 04, 2005 | 20.66 | 20.98 | 20.55 | 20.87 | 8,533,969 | +0.37(+1.82%) |
May 03, 2005 | 20.66 | 20.87 | 20.33 | 20.50 | 7,769,658 | -0.17(-0.83%) |